Rishi Techtex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	39.30	41.59	37.65	37.98	37.98	-9.03%	11,459
May 4, 2026	41.75	41.75	41.74	41.75	41.75	-	624
Apr 30, 2026	43.00	43.75	39.05	41.75	41.75	0.12%	586
Apr 29, 2026	41.97	43.00	38.36	41.70	41.70	-0.64%	316
Apr 28, 2026	44.50	44.50	40.00	41.97	41.97	-0.33%	679
Apr 27, 2026	40.00	42.65	37.65	42.11	42.11	5.27%	482
Apr 24, 2026	39.42	42.39	39.42	40.00	40.00	0.98%	34
Apr 23, 2026	42.68	42.68	37.99	39.61	39.61	-7.19%	1,862
Apr 22, 2026	44.89	44.89	38.11	42.68	42.68	5.54%	571
Apr 21, 2026	42.90	42.90	38.65	40.44	40.44	-5.73%	1,926
Apr 20, 2026	45.90	45.90	40.00	42.90	42.90	7.25%	1,343
Apr 17, 2026	41.99	41.99	38.80	40.00	40.00	1.29%	577
Apr 16, 2026	39.85	39.85	36.75	39.49	39.49	-0.90%	717
Apr 15, 2026	39.95	41.90	36.58	39.85	39.85	5.31%	1,412
Apr 13, 2026	38.80	38.80	35.71	37.84	37.84	-3.84%	374
Apr 10, 2026	37.85	40.00	35.51	39.35	39.35	9.09%	5
Apr 9, 2026	41.99	41.99	36.03	36.07	36.07	-5.70%	1,054
Apr 8, 2026	38.25	40.02	37.80	38.25	38.25	7.99%	20,806
Apr 7, 2026	36.30	38.00	33.36	35.42	35.42	-2.91%	7,126
Apr 6, 2026	39.80	39.80	35.35	36.48	36.48	5.25%	654
Apr 2, 2026	35.87	36.87	34.65	34.66	34.66	-5.33%	284
Apr 1, 2026	32.58	37.99	32.20	36.61	36.61	13.70%	448
Mar 30, 2026	32.75	34.00	32.01	32.20	32.20	-7.92%	8,296
Mar 27, 2026	33.25	35.30	32.11	34.97	34.97	-1.47%	740
Mar 25, 2026	32.62	36.40	32.62	35.49	35.49	10.39%	5,210
Mar 24, 2026	34.70	34.70	32.07	32.15	32.15	-10.45%	4,762
Mar 23, 2026	36.60	36.60	32.82	35.90	35.90	2.60%	219
Mar 20, 2026	35.97	35.97	32.67	34.99	34.99	6.55%	590
Mar 19, 2026	35.99	35.99	32.15	32.84	32.84	-8.75%	8,211
Mar 18, 2026	34.58	36.50	32.00	35.99	35.99	5.20%	814
Mar 17, 2026	37.75	37.75	33.65	34.21	34.21	-1.21%	1,369
Mar 16, 2026	37.80	37.80	34.63	34.63	34.63	-1.42%	1,777
Mar 13, 2026	39.06	39.89	33.87	35.13	35.13	-11.49%	15,047
Mar 12, 2026	41.88	41.88	37.17	39.69	39.69	-0.40%	53
Mar 11, 2026	37.01	41.00	37.01	39.85	39.85	3.16%	135
Mar 10, 2026	41.88	41.88	36.58	38.63	38.63	-2.89%	11,558
Mar 9, 2026	42.00	42.00	37.11	39.78	39.78	-4.83%	1,109
Mar 6, 2026	38.60	41.98	38.58	41.80	41.80	8.29%	811
Mar 5, 2026	39.99	39.99	38.06	38.60	38.60	-2.25%	585
Mar 4, 2026	34.99	39.88	34.99	39.49	39.49	-1.27%	307
Mar 2, 2026	34.32	40.99	34.32	40.00	40.00	-	298
Feb 27, 2026	40.58	40.58	38.90	40.00	40.00	-3.78%	6,397
Feb 26, 2026	41.88	41.88	40.00	41.57	41.57	0.58%	2,017
Feb 25, 2026	41.49	41.94	40.52	41.33	41.33	2.02%	277
Feb 24, 2026	41.87	41.87	39.60	40.51	40.51	-0.66%	394
Feb 23, 2026	41.32	42.85	39.52	40.78	40.78	-2.30%	1,013
Feb 20, 2026	42.39	42.39	40.00	41.74	41.74	-1.53%	287
Feb 19, 2026	41.06	42.39	40.11	42.39	42.39	-0.12%	754
Feb 18, 2026	41.56	42.88	40.00	42.44	42.44	3.41%	60
Feb 17, 2026	43.50	43.50	40.00	41.04	41.04	-4.22%	4,114